Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
Grand Vision Media Holdings (GVMH) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/05/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 24/05/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 23/05/2019 | 13.50p | 13.50p | 12.00p | 13.50p | 8291 |
| 22/05/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 21/05/2019 | 13.50p | 14.00p | 13.50p | 13.50p | 0 |
| 20/05/2019 | 16.50p | 16.50p | 12.75p | 14.00p | 40164 |
| 17/05/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 16/05/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 15/05/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 14/05/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 13/05/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 10/05/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 09/05/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 08/05/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 07/05/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 03/05/2019 | 15.50p | 16.50p | 14.25p | 16.50p | 1500 |
| 02/05/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 01/05/2019 | 17.50p | 17.50p | 14.00p | 15.50p | 38408 |
| 30/04/2019 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 29/04/2019 | 15.25p | 15.25p | 15.10p | 15.25p | 7752 |
| 26/04/2019 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 25/04/2019 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 24/04/2019 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 23/04/2019 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 18/04/2019 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 17/04/2019 | 17.00p | 17.00p | 15.25p | 15.25p | 0 |
| 16/04/2019 | 15.50p | 15.50p | 14.10p | 15.25p | 20904 |
| 15/04/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 12/04/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 11/04/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 10/04/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 09/04/2019 | 15.50p | 15.50p | 15.00p | 15.50p | 5000 |
| 08/04/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 05/04/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 04/04/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 03/04/2019 | 15.50p | 15.50p | 13.50p | 15.50p | 0 |
| 02/04/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 01/04/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 29/03/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 28/03/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 27/03/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 26/03/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 25/03/2019 | 16.00p | 16.00p | 15.50p | 15.50p | 0 |
| 22/03/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 21/03/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 20/03/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 19/03/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 18/03/2019 | 16.50p | 16.50p | 15.83p | 16.00p | 6000 |
| 15/03/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 14/03/2019 | 16.50p | 16.50p | 16.01p | 16.50p | 10528 |
| 13/03/2019 | 16.50p | 16.50p | 15.72p | 16.50p | 6000 |
| 12/03/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 11/03/2019 | 16.50p | 16.50p | 16.01p | 16.50p | 600 |
| 08/03/2019 | 16.50p | 16.99p | 16.50p | 16.50p | 160 |
| 07/03/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 06/03/2019 | 16.00p | 16.99p | 16.00p | 16.50p | 11368 |
| 05/03/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 04/03/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 01/03/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 28/02/2019 | 15.50p | 16.98p | 15.02p | 16.00p | 50940 |
| 27/02/2019 | 16.00p | 16.00p | 14.00p | 15.50p | 8968 |
| 26/02/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 25/02/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 22/02/2019 | 17.50p | 17.50p | 15.00p | 16.00p | 4568 |
| 21/02/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 20/02/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 19/02/2019 | 17.50p | 17.50p | 15.00p | 17.50p | 2000 |
| 18/02/2019 | 18.00p | 18.00p | 16.00p | 17.50p | 1810 |
| 15/02/2019 | 18.00p | 18.00p | 16.00p | 18.00p | 354 |
| 14/02/2019 | 18.00p | 18.00p | 16.00p | 18.00p | 2000 |
| 13/02/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 12/02/2019 | 19.50p | 19.50p | 17.00p | 18.00p | 6381 |
| 11/02/2019 | 18.00p | 19.80p | 17.00p | 19.50p | 5499 |
| 08/02/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 07/02/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 06/02/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 05/02/2019 | 18.00p | 18.30p | 18.00p | 18.00p | 1552 |
| 04/02/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 01/02/2019 | 19.00p | 19.00p | 17.25p | 18.00p | 5437 |
| 31/01/2019 | 21.00p | 21.00p | 17.00p | 19.00p | 25380 |
| 30/01/2019 | 17.50p | 18.68p | 15.00p | 18.50p | 24991 |
| 29/01/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 28/01/2019 | 17.50p | 17.50p | 16.03p | 17.50p | 7501 |
| 25/01/2019 | 17.50p | 17.50p | 16.20p | 17.50p | 1970 |
| 24/01/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 23/01/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 22/01/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 21/01/2019 | 18.00p | 18.00p | 17.50p | 17.50p | 0 |
| 18/01/2019 | 18.50p | 18.50p | 16.00p | 18.00p | 7436 |
| 17/01/2019 | 18.50p | 18.60p | 18.30p | 18.50p | 3230 |
| 16/01/2019 | 18.50p | 18.50p | 16.00p | 18.50p | 8368 |
| 15/01/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 14/01/2019 | 18.50p | 18.50p | 17.00p | 18.50p | 530 |
| 11/01/2019 | 19.00p | 19.00p | 18.00p | 18.50p | 2983 |
| 10/01/2019 | 22.50p | 22.50p | 17.00p | 19.00p | 51281 |
| 09/01/2019 | 17.50p | 40.60p | 17.50p | 20.50p | 479254 |
| 08/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 07/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 04/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 03/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 02/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 31/12/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 28/12/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 27/12/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 24/12/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 21/12/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 20/12/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 19/12/2018 | 17.50p | 17.50p | 15.00p | 15.00p | 1000 |
| 18/12/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/12/2018 | 17.50p | 17.50p | 16.00p | 17.50p | 10000 |
| 14/12/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 13/12/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 12/12/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 11/12/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 10/12/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 07/12/2018 | 17.50p | 19.90p | 17.50p | 17.50p | 5000 |
| 06/12/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 05/12/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 04/12/2018 | 20.00p | 20.00p | 17.50p | 17.50p | 0 |
| 03/12/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 30/11/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 29/11/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 28/11/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 27/11/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 26/11/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 23/11/2018 | 20.00p | 20.00p | 15.00p | 20.00p | 1131 |
| 22/11/2018 | 17.00p | 21.00p | 15.60p | 20.00p | 7622 |
| 21/11/2018 | 12.50p | 17.00p | 12.50p | 17.00p | 1000 |
| 20/11/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 19/11/2018 | 20.00p | 20.00p | 12.50p | 12.50p | 7573 |
| 16/11/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 15/11/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 14/11/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 13/11/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 12/11/2018 | 24.00p | 24.00p | 18.00p | 20.00p | 2000 |
| 09/11/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 08/11/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 07/11/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 06/11/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 05/11/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 02/11/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 01/11/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 31/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 30/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 29/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 26/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 25/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 24/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 23/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 22/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 19/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 18/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 17/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 16/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 15/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 12/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 11/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 65 |
| 10/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 09/10/2018 | 22.50p | 24.00p | 22.50p | 24.00p | 804 |
| 08/10/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 05/10/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 04/10/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 03/10/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 02/10/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 01/10/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 28/09/2018 | 19.00p | 22.50p | 17.50p | 22.50p | 9000 |
| 27/09/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 26/09/2018 | 20.00p | 20.00p | 18.00p | 19.00p | 1831 |
| 25/09/2018 | 22.50p | 22.50p | 20.00p | 20.00p | 2235 |
| 24/09/2018 | 22.50p | 24.00p | 22.50p | 22.50p | 1000 |
| 21/09/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 20/09/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 19/09/2018 | 17.50p | 22.50p | 22.50p | 22.50p | 0 |
| 18/09/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 17/09/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 14/09/2018 | 22.50p | 24.00p | 22.50p | 22.50p | 1000 |
| 13/09/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 12/09/2018 | 22.50p | 24.00p | 22.50p | 22.50p | 4508 |
| 11/09/2018 | 21.50p | 24.90p | 21.50p | 22.50p | 2174 |
| 10/09/2018 | 21.50p | 25.00p | 21.50p | 21.50p | 1000 |
| 07/09/2018 | 24.00p | 24.00p | 21.50p | 21.50p | 3000 |
| 06/09/2018 | 20.00p | 29.95p | 20.00p | 24.00p | 9000 |
| 05/09/2018 | 25.00p | 25.00p | 20.00p | 20.00p | 5063 |
| 04/09/2018 | 27.50p | 27.50p | 25.00p | 25.00p | 0 |
| 03/09/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 31/08/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 30/08/2018 | 27.50p | 27.50p | 25.05p | 27.50p | 843 |
| 29/08/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 28/08/2018 | 30.00p | 30.00p | 25.10p | 27.50p | 1448 |
| 24/08/2018 | 30.00p | 30.00p | 26.10p | 30.00p | 4886 |
| 23/08/2018 | 40.00p | 40.00p | 25.00p | 30.00p | 28240 |
| 22/08/2018 | 67.50p | 73.35p | 30.10p | 40.00p | 81998 |
| 21/08/2018 | 22.50p | 67.40p | 22.50p | 65.00p | 27735 |
| 20/08/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 17/08/2018 | 29.00p | 29.00p | 17.00p | 22.50p | 12803 |
| 16/08/2018 | 24.00p | 29.00p | 24.00p | 29.00p | 28029 |
| 15/08/2018 | 20.00p | 28.20p | 18.00p | 24.00p | 28028 |
| 14/08/2018 | 55.00p | 55.00p | 15.15p | 20.00p | 3270 |
| 13/08/2018 | 27.50p | 77.50p | 27.50p | 55.00p | 9027 |
| 10/08/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
*Close Price adjusted for both dividends and splits